Lanxess AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	17.155	17.200	16.800	17.155	17.056	701
2025-11-10	17.350	17.660	17.180	17.395	17.295	17,679
2025-11-07	17.160	17.490	16.750	17.145	17.046	117,489
2025-11-06	18.600	18.900	16.780	17.045	16.947	113,667
2025-11-05	19.045	19.560	18.990	19.445	19.333	6,739
2025-11-04	19.860	19.890	19.340	19.390	19.278	4,051
2025-11-03	20.550	20.770	20.040	20.060	19.944	6,770
2025-10-31	20.830	20.980	20.500	20.680	20.561	22,979
2025-10-30	21.060	21.120	20.840	21.040	20.919	20,454
2025-10-29	21.090	21.420	20.940	21.050	20.929	146,876
2025-10-28	21.140	21.220	21.000	21.200	21.078	10,807
2025-10-27	21.720	21.800	21.260	21.450	21.326	1,813
2025-10-24	21.420	21.660	21.300	21.600	21.476	3,996
2025-10-23	21.310	21.440	21.080	21.200	21.078	240
2025-10-22	21.140	21.260	20.780	21.190	21.068	8,481
2025-10-21	21.320	21.420	20.960	21.100	20.978	50,533
2025-10-20	21.290	21.360	21.100	21.280	21.157	9,101
2025-10-17	20.350	21.520	20.340	21.280	21.157	85,021
2025-10-16	20.220	20.760	20.200	20.600	20.481	9,003
2025-10-15	19.925	20.300	19.870	20.180	20.064	2,610
2025-10-14	20.070	20.260	19.680	19.785	19.671	6,942
2025-10-13	20.050	20.380	19.980	20.300	20.183	3,303
2025-10-10	20.350	20.860	19.935	19.935	19.820	4,460
2025-10-09	20.740	21.120	20.440	20.580	20.461	53,322
2025-10-08	20.770	20.940	20.680	20.720	20.601	4,083
2025-10-07	21.130	21.280	20.860	21.060	20.939	79,566
2025-10-06	21.460	21.480	20.940	21.040	20.919	3,821
2025-10-03	21.360	21.580	21.080	21.330	21.207	8,066
2025-10-02	21.440	21.880	21.360	21.460	21.336	1,723
2025-10-01	21.030	21.500	21.000	21.470	21.346	2,929
2025-09-30	21.430	21.520	21.080	21.220	21.098	49,719
2025-09-29	21.890	21.980	21.400	21.660	21.535	8,110
2025-09-26	22.610	22.800	21.580	21.860	21.734	24,384
2025-09-25	22.400	22.680	22.260	22.510	22.380	6,908
2025-09-24	23.210	23.220	22.240	22.380	22.251	21,936
2025-09-23	22.250	24.760	22.220	24.050	23.911	48,931
2025-09-22	22.510	22.520	22.060	22.170	22.042	19,698
2025-09-19	22.710	22.960	22.580	22.700	22.569	7,006
2025-09-18	22.920	23.160	22.660	22.740	22.609	18,163
2025-09-17	23.200	23.260	22.520	22.820	22.688	14,782
2025-09-16	23.440	23.580	23.120	23.240	23.106	35,644
2025-09-15	23.140	23.620	23.080	23.480	23.345	153,718
2025-09-12	23.180	23.480	22.920	23.140	23.007	10,591
2025-09-11	23.020	23.200	22.720	23.040	22.907	16,143
2025-09-10	23.400	23.680	22.860	22.920	22.788	5,214
2025-09-09	23.480	23.600	23.080	23.400	23.265	7,747
2025-09-08	23.440	23.660	23.320	23.480	23.345	149,013
2025-09-05	23.730	23.840	23.130	23.130	22.997	4,019
2025-09-04	23.520	23.920	23.362	23.410	23.275	1,925
2025-09-03	23.850	24.160	23.580	23.740	23.603	12,522
2025-09-02	24.140	24.260	23.680	23.770	23.633	7,635
2025-09-01	24.250	24.440	24.180	24.210	24.070	1,771
2025-08-29	24.320	24.520	24.160	24.390	24.249	4,397
2025-08-28	24.890	25.400	24.420	24.510	24.369	7,746
2025-08-27	25.010	25.100	24.380	24.380	24.239	25,604
2025-08-26	25.180	25.340	25.040	25.170	25.025	15,979
2025-08-22	25.020	25.640	25.020	25.520	25.373	6,484
2025-08-21	24.980	25.360	24.940	25.040	24.896	146,556
2025-08-20	24.910	25.280	24.620	24.960	24.816	8,502
2025-08-19	24.400	25.300	24.300	25.230	25.085	231,177

← NewerPage 5 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1000 EUR
2025-05-23	0.1000 EUR
2024-05-24	0.1000 EUR
2023-05-25	1.0500 EUR
2022-05-26	1.0500 EUR
2021-05-20	1.0000 EUR
2020-08-28	0.9500 EUR
2019-05-24	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.